Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 20.7 | 21 | 20.7 | 21 | 21 | +1 (+5%) | 405,898 |
10 Nov 2021 | INR | 19.25 | 20 | 19.25 | 20 | 20 | +0.95 (+4.99%) | 418,946 |
9 Nov 2021 | INR | 18.5 | 19.05 | 17.5 | 19.05 | 19.05 | +0.9 (+4.96%) | 202,463 |
8 Nov 2021 | INR | 17.65 | 18.5 | 17.25 | 18.15 | 18.15 | +0.5 (+2.83%) | 150,293 |
4 Nov 2021 | INR | 17.65 | 17.65 | 17 | 17.65 | 17.65 | +0.8 (+4.75%) | 26,297 |
3 Nov 2021 | INR | 17.4 | 17.6 | 16.65 | 16.85 | 16.85 | -0.55 (-3.16%) | 39,058 |
2 Nov 2021 | INR | 17.4 | 17.4 | 16.05 | 17.4 | 17.4 | +0.8 (+4.82%) | 63,303 |
1 Nov 2021 | INR | 17.7 | 17.75 | 16.55 | 16.6 | 16.6 | -0.78 (-4.49%) | 90,495 |
29 Oct 2021 | INR | 17.9 | 17.9 | 16.31 | 17.38 | 17.38 | +0.33 (+1.94%) | 34,121 |
28 Oct 2021 | INR | 17.94 | 18.08 | 17 | 17.05 | 17.05 | -0.17 (-0.99%) | 111,134 |
27 Oct 2021 | INR | 17.22 | 17.22 | 16.82 | 17.22 | 17.22 | +0.82 (+5%) | 61,437 |
26 Oct 2021 | INR | 15.62 | 16.4 | 15.12 | 16.4 | 16.4 | +0.78 (+4.99%) | 91,592 |
25 Oct 2021 | INR | 16.89 | 16.89 | 15.62 | 15.62 | 15.62 | -0.82 (-4.99%) | 91,391 |
22 Oct 2021 | INR | 16.4 | 17.35 | 16.3 | 16.44 | 16.44 | -0.58 (-3.41%) | 83,157 |
21 Oct 2021 | INR | 17.4 | 17.7 | 16.7 | 17.02 | 17.02 | +0.12 (+0.71%) | 56,405 |
20 Oct 2021 | INR | 17.11 | 18 | 16.89 | 16.9 | 16.9 | -0.87 (-4.90%) | 117,750 |
19 Oct 2021 | INR | 19.3 | 19.3 | 17.72 | 17.77 | 17.77 | -0.88 (-4.72%) | 137,521 |
18 Oct 2021 | INR | 19 | 19.9 | 18.3 | 18.65 | 18.65 | -0.32 (-1.69%) | 198,800 |
14 Oct 2021 | INR | 19.8 | 19.8 | 18.16 | 18.97 | 18.97 | +0.07 (+0.37%) | 208,103 |
13 Oct 2021 | INR | 18.75 | 18.9 | 18.4 | 18.9 | 18.9 | +0.9 (+5%) | 169,412 |
12 Oct 2021 | INR | 17.15 | 18 | 16.3 | 18 | 18 | +0.85 (+4.96%) | 283,577 |
11 Oct 2021 | INR | 17.15 | 17.8 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 255,487 |
8 Oct 2021 | INR | 18.52 | 19.5 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 172,961 |
7 Oct 2021 | INR | 18.95 | 19.21 | 18.25 | 19 | 19 | +0.7 (+3.83%) | 513,210 |
6 Oct 2021 | INR | 18.3 | 18.3 | 17.5 | 18.3 | 18.3 | +0.87 (+4.99%) | 349,742 |
5 Oct 2021 | INR | 17.28 | 17.43 | 16.83 | 17.43 | 17.43 | +0.83 (+5%) | 149,082 |
4 Oct 2021 | INR | 16.48 | 16.6 | 15.81 | 16.6 | 16.6 | +0.79 (+5.00%) | 393,624 |
1 Oct 2021 | INR | 14.95 | 15.81 | 14.42 | 15.81 | 15.81 | +1.43 (+9.94%) | 460,829 |
30 Sep 2021 | INR | 13.26 | 14.38 | 13.26 | 14.38 | 14.38 | +1.3 (+9.94%) | 188,904 |
29 Sep 2021 | INR | 12.62 | 13.4 | 12.07 | 13.08 | 13.08 | +0.67 (+5.40%) | 166,767 |